Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

TINC NV (0R7T.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

12.10

+0.15

(+1.25%)

At close: 04:19PM BST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	12.10	12.10	12.10	12.10	12.10	570
28 Sept 2023	12.25	12.25	11.90	11.95	11.95	490
27 Sept 2023	12.10	12.20	12.10	12.20	12.20	841
26 Sept 2023	12.25	12.25	12.10	12.10	12.10	1,099
25 Sept 2023	12.40	12.40	12.40	12.40	12.40	48
22 Sept 2023	12.50	12.50	12.48	12.50	12.50	1,036
21 Sept 2023	12.25	12.25	12.25	12.25	12.25	945
20 Sept 2023	12.20	12.25	12.15	12.25	12.25	70
19 Sept 2023	12.05	12.05	12.05	12.05	12.05	25
18 Sept 2023	12.00	12.00	11.95	11.95	11.95	253
15 Sept 2023	11.95	11.95	11.95	11.95	11.95	133
14 Sept 2023	12.00	12.00	12.00	12.00	12.00	725
13 Sept 2023	12.05	12.05	12.05	12.05	12.05	418
12 Sept 2023	12.30	12.30	12.30	12.30	12.30	1,394
11 Sept 2023	-	-	-	-	-	-
08 Sept 2023	12.20	12.20	12.20	12.20	12.20	340
07 Sept 2023	-	-	-	-	-	-
06 Sept 2023	12.25	12.25	12.10	12.10	12.10	220
05 Sept 2023	12.00	12.15	12.00	12.15	12.15	718
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	-	-	-	-	-	-
31 Aug 2023	11.90	11.95	11.90	11.90	11.90	331
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	-	-	-	-	-	-
25 Aug 2023	11.85	11.85	11.85	11.85	11.85	732
24 Aug 2023	11.90	11.95	11.85	11.95	11.95	763
23 Aug 2023	11.95	11.95	11.85	11.90	11.90	778
22 Aug 2023	-	-	-	-	-	-
21 Aug 2023	11.95	11.95	11.90	11.90	11.90	410
18 Aug 2023	12.05	12.05	11.95	12.00	12.00	321
17 Aug 2023	12.10	12.10	12.00	12.00	12.00	326
16 Aug 2023	12.20	12.25	12.20	12.25	12.25	536
15 Aug 2023	12.20	12.25	12.15	12.18	12.18	137
14 Aug 2023	12.25	12.25	12.25	12.25	12.25	114
11 Aug 2023	12.10	12.20	12.05	12.05	12.05	1,351
10 Aug 2023	12.20	12.20	12.20	12.20	12.20	132
09 Aug 2023	-	-	-	-	-	-
08 Aug 2023	12.40	12.45	12.30	12.37	12.37	144
07 Aug 2023	12.40	12.40	12.40	12.40	12.40	24
04 Aug 2023	12.30	12.30	12.30	12.30	12.30	157
03 Aug 2023	-	-	-	-	-	-
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	12.55	12.63	12.55	12.63	12.63	554
31 Jul 2023	12.50	12.50	12.40	12.40	12.40	1,210
28 Jul 2023	12.50	12.50	12.50	12.50	12.50	18
27 Jul 2023	12.75	12.75	12.50	12.60	12.60	194
26 Jul 2023	12.70	12.70	12.60	12.60	12.60	195
25 Jul 2023	12.55	12.65	12.50	12.57	12.57	1,293
24 Jul 2023	12.60	12.60	12.50	12.50	12.50	1,458
21 Jul 2023	-	-	-	-	-	-
20 Jul 2023	12.45	12.55	12.35	12.47	12.47	221
19 Jul 2023	12.50	12.50	12.50	12.50	12.50	740
18 Jul 2023	12.40	12.55	12.40	12.41	12.41	881
17 Jul 2023	12.30	12.30	12.30	12.30	12.30	72
14 Jul 2023	12.30	12.30	12.30	12.30	12.30	53
13 Jul 2023	12.35	12.35	12.25	12.35	12.35	727
12 Jul 2023	12.25	12.25	12.15	12.15	12.15	1,800
11 Jul 2023	-	-	-	-	-	-
10 Jul 2023	12.05	12.05	12.05	12.05	12.05	41
07 Jul 2023	12.10	12.10	12.00	12.06	12.06	787
06 Jul 2023	12.10	12.10	12.10	12.10	12.10	30
05 Jul 2023	12.10	12.10	12.10	12.10	12.10	55
04 Jul 2023	12.10	12.10	12.10	12.10	12.10	503
03 Jul 2023	12.05	12.05	12.00	12.05	12.05	1,002
30 Jun 2023	12.00	12.00	12.00	12.00	12.00	417
29 Jun 2023	-	-	-	-	-	-
28 Jun 2023	11.95	11.95	11.95	11.95	11.95	225
27 Jun 2023	11.80	11.80	11.75	11.80	11.80	524
26 Jun 2023	11.85	11.85	11.75	11.83	11.83	233
23 Jun 2023	11.85	11.85	11.80	11.80	11.80	346
22 Jun 2023	11.90	11.90	11.85	11.85	11.85	1,346
21 Jun 2023	11.90	11.90	11.90	11.90	11.90	2
20 Jun 2023	12.05	12.05	11.95	11.95	11.95	932
19 Jun 2023	12.05	12.05	12.00	12.00	12.00	886
16 Jun 2023	12.10	12.10	12.00	12.00	12.00	774
15 Jun 2023	-	-	-	-	-	-
14 Jun 2023	12.10	12.15	12.05	12.15	12.15	1,210
13 Jun 2023	12.05	12.05	12.05	12.05	12.05	1,166
12 Jun 2023	12.20	12.20	12.10	12.15	12.15	1,002
09 Jun 2023	12.10	12.15	12.10	12.10	12.10	1,557
08 Jun 2023	12.15	12.15	12.15	12.15	12.15	1,408
07 Jun 2023	12.15	12.15	12.15	12.15	12.15	1,949
06 Jun 2023	12.15	12.15	12.10	12.10	12.10	4,403
05 Jun 2023	-	-	-	-	-	-
02 Jun 2023	12.05	12.05	11.90	11.94	11.94	1,001
01 Jun 2023	12.00	12.00	11.95	11.95	11.95	584
31 May 2023	12.00	12.00	11.95	11.95	11.95	1,905
30 May 2023	12.00	12.05	12.00	12.05	12.05	6
26 May 2023	11.95	12.05	11.95	12.05	12.05	787
25 May 2023	11.95	11.95	11.95	11.95	11.95	5,820
24 May 2023	11.95	11.95	11.90	11.90	11.90	756
23 May 2023	12.00	12.00	11.95	11.95	11.95	130
22 May 2023	12.00	12.00	12.00	12.00	12.00	109
19 May 2023	12.00	12.00	11.95	11.95	11.95	283
18 May 2023	11.95	11.96	11.95	11.96	11.96	1,447
17 May 2023	11.95	11.95	11.90	11.90	11.90	509
16 May 2023	12.00	12.00	11.95	12.00	12.00	1,907
15 May 2023	12.00	12.00	12.00	12.00	12.00	286
12 May 2023	11.95	11.95	11.95	11.95	11.95	971
11 May 2023	12.00	12.00	11.90	11.98	11.98	324
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,059.25-90.26(-0.41%)

Trending tickers

TINC NV (0R7T.L)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,059.25
-90.26(-0.41%)